Cotação atual, histórico e gráfico do papel: BRAV3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BRAV3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2025	7,43%	1,36	19,66	18,90	18,68	19,96	172M	18.515
07/05/2025	-0,38%	-0,07	18,30	18,47	18,15	19,02	213M	14.586
06/05/2025	6,74%	1,16	18,37	18,21	18,01	18,75	220M	20.373
05/05/2025	-4,28%	-0,77	17,21	17,52	16,99	17,97	157M	17.564
02/05/2025	3,57%	0,62	17,98	17,47	17,34	18,04	103M	9.402
30/04/2025	-4,04%	-0,73	17,36	17,80	17,21	17,94	139M	14.782
29/04/2025	0,61%	0,11	18,09	17,76	17,76	18,49	137M	13.060

28/04/2025	-2,86%	-0,53	17,98	18,65	17,85	18,84	97M	12.316
25/04/2025	-1,23%	-0,23	18,51	18,56	18,29	18,85	102M	9.668
24/04/2025	1,19%	0,22	18,74	18,75	18,55	18,90	116M	11.575
23/04/2025	-0,64%	-0,12	18,52	18,99	18,48	19,47	215M	17.093
22/04/2025	1,80%	0,33	18,64	18,15	17,95	18,77	104M	10.397
17/04/2025	0,99%	0,18	18,31	18,90	18,27	18,95	169M	16.551
16/04/2025	5,22%	0,90	18,13	17,61	17,59	18,63	354M	28.256
15/04/2025	0,00%	0,00	17,23	17,11	17,01	17,69	157M	13.565
14/04/2025	-0,17%	-0,03	17,23	17,99	17,22	18,37	273M	23.167
11/04/2025	5,24%	0,86	17,26	16,55	16,42	17,58	264M	23.397
10/04/2025	-6,82%	-1,20	16,40	17,00	15,90	17,05	442M	33.163
09/04/2025	0,11%	0,02	17,60	16,88	15,73	18,25	736M	61.075
08/04/2025	-4,20%	-0,77	17,58	18,70	17,40	19,58	272M	24.723
07/04/2025	0,05%	0,01	18,35	17,87	17,22	18,66	256M	29.391
04/04/2025	-12,92%	-2,72	18,34	18,90	17,85	19,09	525M	35.637
03/04/2025	-7,18%	-1,63	21,06	21,05	19,96	21,29	588M	47.774
02/04/2025	-2,78%	-0,65	22,69	22,76	21,60	23,44	445M	35.216
01/04/2025	1,04%	0,24	23,34	23,10	22,81	23,63	160M	12.575
31/03/2025	0,00%	0,00	23,10	22,90	22,74	23,33	119M	11.163
28/03/2025	-0,17%	-0,04	23,10	23,08	22,66	23,50	140M	12.746
27/03/2025	-0,81%	-0,19	23,14	23,36	22,55	23,70	259M	22.449
26/03/2025	6,63%	1,45	23,33	22,00	21,95	23,67	415M	30.733
25/03/2025	2,72%	0,58	21,88	21,30	21,07	22,20	309M	24.125
24/03/2025	10,19%	1,97	21,30	19,32	19,06	21,33	336M	30.030
21/03/2025	5,57%	1,02	19,33	19,20	18,83	19,77	351M	29.720
20/03/2025	0,05%	0,01	18,31	18,13	17,94	18,36	94M	15.204
19/03/2025	-0,54%	-0,10	18,30	18,59	18,21	18,60	86M	12.015
18/03/2025	1,15%	0,21	18,40	18,36	18,27	18,62	99M	13.058
17/03/2025	2,71%	0,48	18,19	17,90	17,75	18,57	182M	16.252
14/03/2025	4,61%	0,78	17,71	17,16	17,04	17,88	112M	14.790
13/03/2025	0,65%	0,11	16,93	16,79	16,63	17,12	62M	9.164
12/03/2025	0,96%	0,16	16,82	16,72	16,48	16,88	64M	9.370
11/03/2025	-0,83%	-0,14	16,66	17,00	16,33	17,10	90M	15.397
10/03/2025	-5,72%	-1,02	16,80	17,70	16,72	17,92	150M	17.274
07/03/2025	10,82%	1,74	17,82	16,36	16,30	18,18	239M	26.684
06/03/2025	-2,66%	-0,44	16,08	16,76	15,95	17,17	170M	23.482
05/03/2025	-8,27%	-1,49	16,52	17,75	16,41	17,79	208M	25.078
28/02/2025	-3,69%	-0,69	18,01	18,50	17,86	18,56	141M	18.062
27/02/2025	2,30%	0,42	18,70	18,47	18,17	19,00	158M	17.332
26/02/2025	-1,98%	-0,37	18,28	18,80	18,20	18,82	86M	13.822
25/02/2025	-1,64%	-0,31	18,65	19,01	18,59	19,19	160M	14.161
24/02/2025	-1,10%	-0,21	18,96	19,36	18,75	19,60	99M	12.466
21/02/2025	-1,59%	-0,31	19,17	19,52	19,04	19,63	116M	14.600
20/02/2025	-1,77%	-0,35	19,48	19,96	19,41	20,15	85M	12.339
19/02/2025	-2,07%	-0,42	19,83	20,25	19,80	20,40	105M	10.983
18/02/2025	-0,59%	-0,12	20,25	20,41	20,24	20,64	95M	11.280
17/02/2025	-0,15%	-0,03	20,37	20,43	20,26	20,88	111M	13.564
14/02/2025	0,69%	0,14	20,40	20,48	20,14	20,76	241M	23.197
13/02/2025	-2,97%	-0,62	20,26	20,88	20,15	20,90	187M	15.620
12/02/2025	-2,11%	-0,45	20,88	21,13	20,56	21,13	135M	17.481
11/02/2025	2,80%	0,58	21,33	20,94	20,86	21,69	140M	15.041
10/02/2025	-0,05%	-0,01	20,75	20,89	20,55	21,33	130M	13.011
07/02/2025	-1,00%	-0,21	20,76	21,06	20,58	21,10	134M	16.040
06/02/2025	-0,14%	-0,03	20,97	21,26	20,49	21,45	246M	19.100
05/02/2025	-3,18%	-0,69	21,00	21,69	20,83	21,81	129M	14.285
04/02/2025	-1,18%	-0,26	21,69	21,90	21,66	22,14	108M	12.188
03/02/2025	-2,14%	-0,48	21,95	22,50	21,95	22,73	128M	13.213
31/01/2025	0,76%	0,17	22,43	22,33	22,11	23,65	482M	35.327
30/01/2025	1,69%	0,37	22,26	22,05	21,77	22,49	187M	16.868
29/01/2025	-2,45%	-0,55	21,89	22,48	21,89	22,50	122M	14.763
28/01/2025	-1,32%	-0,30	22,44	23,01	22,22	23,05	119M	12.732
27/01/2025	0,35%	0,08	22,74	22,38	22,24	23,60	159M	15.162
24/01/2025	-0,96%	-0,22	22,66	23,00	22,66	23,19	136M	13.997
23/01/2025	-3,46%	-0,82	22,88	23,76	22,52	23,95	242M	17.875
22/01/2025	-4,13%	-1,02	23,70	24,77	23,70	25,20	206M	19.415
21/01/2025	4,26%	1,01	24,72	23,45	23,00	24,80	276M	24.691
20/01/2025	-6,43%	-1,63	23,71	25,15	23,71	25,47	311M	23.678
17/01/2025	0,08%	0,02	25,34	25,40	24,68	25,84	374M	26.522
16/01/2025	-1,02%	-0,26	25,32	25,25	24,50	25,44	249M	22.113
15/01/2025	1,95%	0,49	25,58	25,15	24,70	25,73	280M	27.222
14/01/2025	-1,22%	-0,31	25,09	25,40	24,90	25,87	256M	21.159
13/01/2025	1,93%	0,48	25,40	25,25	25,09	25,98	324M	28.212
10/01/2025	1,76%	0,43	24,92	24,73	24,60	25,29	292M	26.066
09/01/2025	2,13%	0,51	24,49	23,98	23,67	24,49	167M	13.661
08/01/2025	0,17%	0,04	23,98	23,96	23,56	24,10	145M	19.294
07/01/2025	3,41%	0,79	23,94	23,54	23,33	24,42	283M	24.318
06/01/2025	-0,22%	-0,05	23,15	23,47	23,07	23,91	167M	15.501
03/01/2025	-0,90%	-0,21	23,20	23,25	22,92	23,54	146M	14.861
02/01/2025	-0,47%	-0,11	23,41	24,35	23,41	24,46	289M	26.440
30/12/2024	4,21%	0,95	23,52	22,90	22,70	24,13	444M	34.389
27/12/2024	10,64%	2,17	22,57	20,87	20,75	22,76	394M	34.786
26/12/2024	6,64%	1,27	20,40	19,20	18,98	20,82	240M	20.206
23/12/2024	-7,67%	-1,59	19,13	20,67	19,13	20,79	169M	15.422
20/12/2024	2,07%	0,42	20,72	20,16	19,89	21,10	348M	27.278
19/12/2024	1,75%	0,35	20,30	20,10	19,64	22,00	298M	26.429
18/12/2024	-6,64%	-1,42	19,95	21,30	19,95	21,67	246M	25.198
17/12/2024	0,85%	0,18	21,37	21,45	20,60	21,65	247M	24.461
16/12/2024	5,21%	1,05	21,19	19,91	19,89	21,68	254M	25.217
13/12/2024	-4,05%	-0,85	20,14	21,00	20,00	21,00	129M	15.396
12/12/2024	-2,33%	-0,50	20,99	21,26	20,11	21,35	222M	22.965
11/12/2024	-1,42%	-0,31	21,49	21,79	21,13	22,14	286M	32.727
10/12/2024	1,68%	0,36	21,80	21,63	21,40	22,03	107M	10.117
09/12/2024	0,89%	0,19	21,44	21,61	21,27	21,94	132M	15.063
06/12/2024	-0,09%	-0,02	21,25	21,20	21,02	21,57	150M	14.087
05/12/2024	1,67%	0,35	21,27	21,39	21,00	21,79	206M	16.727
04/12/2024	-0,76%	-0,16	20,92	20,93	20,64	22,86	452M	33.989
03/12/2024	9,05%	1,75	21,08	19,52	19,19	21,08	209M	24.618
02/12/2024	-2,77%	-0,55	19,33	19,83	19,12	20,03	132M	15.969
29/11/2024	3,60%	0,69	19,88	18,37	17,27	20,50	353M	31.856
28/11/2024	-5,51%	-1,12	19,19	20,24	19,12	20,40	178M	20.677
27/11/2024	-2,64%	-0,55	20,31	20,90	19,99	21,74	435M	40.330
26/11/2024	9,33%	1,78	20,86	19,31	19,11	21,50	398M	32.599
25/11/2024	-1,34%	-0,26	19,08	19,39	18,93	19,80	184M	23.924
22/11/2024	7,44%	1,34	19,34	18,09	17,99	19,34	159M	16.734
21/11/2024	-1,91%	-0,35	18,00	18,36	17,80	18,44	110M	20.140
19/11/2024	2,11%	0,38	18,35	17,97	17,65	18,43	140M	21.152
18/11/2024	7,93%	1,32	17,97	16,51	16,45	18,16	183M	24.181
14/11/2024	6,59%	1,03	16,65	15,85	15,26	16,80	163M	20.648
13/11/2024	-0,83%	-0,13	15,62	15,74	15,26	15,90	120M	15.726
12/11/2024	-2,05%	-0,33	15,75	16,09	15,75	16,35	89M	11.150
11/11/2024	-1,11%	-0,18	16,08	16,18	16,05	16,40	61M	9.716
08/11/2024	-4,30%	-0,73	16,26	16,85	16,13	16,94	144M	17.134
07/11/2024	-1,79%	-0,31	16,99	17,27	16,94	17,36	66M	9.113
06/11/2024	-0,06%	-0,01	17,30	16,91	16,61	17,35	119M	11.523
05/11/2024	1,88%	0,32	17,31	17,00	16,82	17,34	148M	9.491
04/11/2024	2,35%	0,39	16,99	16,91	16,85	17,15	65M	11.982
01/11/2024	-2,24%	-0,38	16,60	17,15	16,60	17,15	97M	13.793
31/10/2024	-0,29%	-0,05	16,98	17,05	16,94	17,15	95M	10.034
30/10/2024	-0,06%	-0,01	17,03	17,04	17,01	17,50	85M	10.658
29/10/2024	1,43%	0,24	17,04	16,94	16,86	17,31	84M	10.013
28/10/2024	-1,35%	-0,23	16,80	16,64	16,40	17,04	110M	9.747
25/10/2024	0,06%	0,01	17,03	17,14	16,93	17,19	89M	10.298
24/10/2024	-0,12%	-0,02	17,02	17,00	16,82	17,20	154M	16.885
23/10/2024	-1,33%	-0,23	17,04	17,09	16,94	17,22	80M	8.386
22/10/2024	0,58%	0,10	17,27	17,08	16,92	17,41	89M	11.329
21/10/2024	1,30%	0,22	17,17	17,11	16,85	17,44	153M	13.286
18/10/2024	-	-	16,95	17,69	16,95	17,69	87M	10.372

Date,Open,High,Low,Close,Volume
08-May-25,18.90,19.96,18.68,19.66,172357238
07-May-25,18.47,19.02,18.15,18.30,212712599
06-May-25,18.21,18.75,18.01,18.37,220006118
05-May-25,17.52,17.97,16.99,17.21,157174389
02-May-25,17.47,18.04,17.34,17.98,103214308
30-Apr-25,17.80,17.94,17.21,17.36,139348636
29-Apr-25,17.76,18.49,17.76,18.09,136984976
28-Apr-25,18.65,18.84,17.85,17.98,97483177
25-Apr-25,18.56,18.85,18.29,18.51,101864974
24-Apr-25,18.75,18.90,18.55,18.74,116333945
23-Apr-25,18.99,19.47,18.48,18.52,215423853
22-Apr-25,18.15,18.77,17.95,18.64,104259299
17-Apr-25,18.90,18.95,18.27,18.31,168592487
16-Apr-25,17.61,18.63,17.59,18.13,353755106
15-Apr-25,17.11,17.69,17.01,17.23,157084785
14-Apr-25,17.99,18.37,17.22,17.23,272599288
11-Apr-25,16.55,17.58,16.42,17.26,264223024
10-Apr-25,17.00,17.05,15.90,16.40,442205465
09-Apr-25,16.88,18.25,15.73,17.60,735624473
08-Apr-25,18.70,19.58,17.40,17.58,272241154
07-Apr-25,17.87,18.66,17.22,18.35,256142043
04-Apr-25,18.90,19.09,17.85,18.34,524919509
03-Apr-25,21.05,21.29,19.96,21.06,588188938
02-Apr-25,22.76,23.44,21.60,22.69,445221489
01-Apr-25,23.10,23.63,22.81,23.34,159928518
31-Mar-25,22.90,23.33,22.74,23.10,118688121
28-Mar-25,23.08,23.50,22.66,23.10,139656554
27-Mar-25,23.36,23.70,22.55,23.14,258777832
26-Mar-25,22.00,23.67,21.95,23.33,414973109
25-Mar-25,21.30,22.20,21.07,21.88,309150683
24-Mar-25,19.32,21.33,19.06,21.30,335569622
21-Mar-25,19.20,19.77,18.83,19.33,350505011
20-Mar-25,18.13,18.36,17.94,18.31,94365438
19-Mar-25,18.59,18.60,18.21,18.30,85817099
18-Mar-25,18.36,18.62,18.27,18.40,99155191
17-Mar-25,17.90,18.57,17.75,18.19,181853502
14-Mar-25,17.16,17.88,17.04,17.71,111736648
13-Mar-25,16.79,17.12,16.63,16.93,62146936
12-Mar-25,16.72,16.88,16.48,16.82,63686694
11-Mar-25,17.00,17.10,16.33,16.66,90021787
10-Mar-25,17.70,17.92,16.72,16.80,149887191
07-Mar-25,16.36,18.18,16.30,17.82,239264882
06-Mar-25,16.76,17.17,15.95,16.08,170153956
05-Mar-25,17.75,17.79,16.41,16.52,208351348
28-Feb-25,18.50,18.56,17.86,18.01,141393894
27-Feb-25,18.47,19.00,18.17,18.70,158222247
26-Feb-25,18.80,18.82,18.20,18.28,86132858
25-Feb-25,19.01,19.19,18.59,18.65,160311116
24-Feb-25,19.36,19.60,18.75,18.96,98789415
21-Feb-25,19.52,19.63,19.04,19.17,115506585
20-Feb-25,19.96,20.15,19.41,19.48,85426131
19-Feb-25,20.25,20.40,19.80,19.83,105080810
18-Feb-25,20.41,20.64,20.24,20.25,95031169
17-Feb-25,20.43,20.88,20.26,20.37,110558276
14-Feb-25,20.48,20.76,20.14,20.40,241028979
13-Feb-25,20.88,20.90,20.15,20.26,186632247
12-Feb-25,21.13,21.13,20.56,20.88,134749181
11-Feb-25,20.94,21.69,20.86,21.33,140117088
10-Feb-25,20.89,21.33,20.55,20.75,130161341
07-Feb-25,21.06,21.10,20.58,20.76,134339195
06-Feb-25,21.26,21.45,20.49,20.97,246019439
05-Feb-25,21.69,21.81,20.83,21.00,128608934
04-Feb-25,21.90,22.14,21.66,21.69,107540148
03-Feb-25,22.50,22.73,21.95,21.95,127623796
31-Jan-25,22.33,23.65,22.11,22.43,481790446
30-Jan-25,22.05,22.49,21.77,22.26,186598931
29-Jan-25,22.48,22.50,21.89,21.89,121883439
28-Jan-25,23.01,23.05,22.22,22.44,118719157
27-Jan-25,22.38,23.60,22.24,22.74,158964151
24-Jan-25,23.00,23.19,22.66,22.66,135770256
23-Jan-25,23.76,23.95,22.52,22.88,242374778
22-Jan-25,24.77,25.20,23.70,23.70,206204313
21-Jan-25,23.45,24.80,23.00,24.72,276171493
20-Jan-25,25.15,25.47,23.71,23.71,311010317
17-Jan-25,25.40,25.84,24.68,25.34,374156412
16-Jan-25,25.25,25.44,24.50,25.32,248547516
15-Jan-25,25.15,25.73,24.70,25.58,279948547
14-Jan-25,25.40,25.87,24.90,25.09,255654434
13-Jan-25,25.25,25.98,25.09,25.40,323976620
10-Jan-25,24.73,25.29,24.60,24.92,292196118
09-Jan-25,23.98,24.49,23.67,24.49,166744834
08-Jan-25,23.96,24.10,23.56,23.98,145286490
07-Jan-25,23.54,24.42,23.33,23.94,282507994
06-Jan-25,23.47,23.91,23.07,23.15,167477236
03-Jan-25,23.25,23.54,22.92,23.20,145770410
02-Jan-25,24.35,24.46,23.41,23.41,289465767
30-Dec-24,22.90,24.13,22.70,23.52,444172863
27-Dec-24,20.87,22.76,20.75,22.57,393853878
26-Dec-24,19.20,20.82,18.98,20.40,240402333
23-Dec-24,20.67,20.79,19.13,19.13,168893569
20-Dec-24,20.16,21.10,19.89,20.72,348448778
19-Dec-24,20.10,22.00,19.64,20.30,298086677
18-Dec-24,21.30,21.67,19.95,19.95,246192714
17-Dec-24,21.45,21.65,20.60,21.37,246679064
16-Dec-24,19.91,21.68,19.89,21.19,253785226
13-Dec-24,21.00,21.00,20.00,20.14,128632831
12-Dec-24,21.26,21.35,20.11,20.99,222295057
11-Dec-24,21.79,22.14,21.13,21.49,286292736
10-Dec-24,21.63,22.03,21.40,21.80,106600969
09-Dec-24,21.61,21.94,21.27,21.44,132459356
06-Dec-24,21.20,21.57,21.02,21.25,150466566
05-Dec-24,21.39,21.79,21.00,21.27,205901996
04-Dec-24,20.93,22.86,20.64,20.92,452385210
03-Dec-24,19.52,21.08,19.19,21.08,208998419
02-Dec-24,19.83,20.03,19.12,19.33,132447024
29-Nov-24,18.37,20.50,17.27,19.88,353028466
28-Nov-24,20.24,20.40,19.12,19.19,178442302
27-Nov-24,20.90,21.74,19.99,20.31,435367853
26-Nov-24,19.31,21.50,19.11,20.86,397630937
25-Nov-24,19.39,19.80,18.93,19.08,184042536
22-Nov-24,18.09,19.34,17.99,19.34,158509471
21-Nov-24,18.36,18.44,17.80,18.00,109804484
19-Nov-24,17.97,18.43,17.65,18.35,139590280
18-Nov-24,16.51,18.16,16.45,17.97,182868959
14-Nov-24,15.85,16.80,15.26,16.65,162725836
13-Nov-24,15.74,15.90,15.26,15.62,120252553
12-Nov-24,16.09,16.35,15.75,15.75,89078546
11-Nov-24,16.18,16.40,16.05,16.08,60811002
08-Nov-24,16.85,16.94,16.13,16.26,144330176
07-Nov-24,17.27,17.36,16.94,16.99,65613221
06-Nov-24,16.91,17.35,16.61,17.30,119077937
05-Nov-24,17.00,17.34,16.82,17.31,147619176
04-Nov-24,16.91,17.15,16.85,16.99,64660946
01-Nov-24,17.15,17.15,16.60,16.60,96996674
31-Oct-24,17.05,17.15,16.94,16.98,94543305
30-Oct-24,17.04,17.50,17.01,17.03,84776789
29-Oct-24,16.94,17.31,16.86,17.04,84431387
28-Oct-24,16.64,17.04,16.40,16.80,109645827
25-Oct-24,17.14,17.19,16.93,17.03,88760080
24-Oct-24,17.00,17.20,16.82,17.02,153753517
23-Oct-24,17.09,17.22,16.94,17.04,80052412
22-Oct-24,17.08,17.41,16.92,17.27,89451932
21-Oct-24,17.11,17.44,16.85,17.17,153310459
18-Oct-24,17.69,17.69,16.95,16.95,86986067

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BRAV3